Deutsche Märkte öffnen in 3 Stunden 12 Minuten
Nikkei 225
26.840,75 +624,96 (+2,38%) Dow Jones 30
29.490,89 +765,38 (+2,66%) BTC-EUR
19.921,97 +280,49 (+1,43%) CMC Crypto 200
446,01 +10,65 (+2,45%) Nasdaq Compositive
10.815,43 +239,83 (+2,27%) S&P 500
3.678,43 +92,81 (+2,59%)
United Rentals, Inc. (URI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI221216C00210000 | 2022-07-29 3:09PM EDT | 210.00 | 120.85 | 125.00 | 130.00 | 0.00 | - | - | 1 | 205.67% |
| URI221216C00230000 | 2022-08-03 3:59PM EDT | 230.00 | 95.80 | 106.80 | 111.00 | 0.00 | - | - | 7 | 180.58% |
| URI221216C00240000 | 2022-08-01 10:15AM EDT | 240.00 | 88.91 | 97.60 | 102.30 | 0.00 | - | - | 18 | 169.53% |
| URI221216C00250000 | 2022-08-10 3:48PM EDT | 250.00 | 87.58 | 90.20 | 92.40 | +4.77 | +5.76% | 1 | 441 | 159.42% |
| URI221216C00260000 | 2022-08-11 9:51AM EDT | 260.00 | 81.77 | 82.00 | 84.00 | +15.61 | +23.59% | 4 | 45 | 150.24% |
| URI221216C00270000 | 2022-08-10 1:29PM EDT | 270.00 | 72.00 | 73.30 | 75.50 | +6.70 | +10.26% | 2 | 41 | 140.46% |
| URI221216C00280000 | 2022-08-04 10:50AM EDT | 280.00 | 57.50 | 66.20 | 67.40 | 0.00 | - | - | 100 | 132.78% |
| URI221216C00290000 | 2022-08-11 1:15PM EDT | 290.00 | 59.31 | 58.60 | 60.00 | +6.11 | +11.48% | 2 | 30 | 125.15% |
| URI221216C00300000 | 2022-08-09 3:19PM EDT | 300.00 | 44.28 | 50.90 | 52.60 | 0.00 | - | 1 | 61 | 117.20% |
| URI221216C00310000 | 2022-08-08 12:13PM EDT | 310.00 | 38.28 | 44.70 | 45.90 | 0.00 | - | - | 55 | 111.14% |
| URI221216C00320000 | 2022-08-10 12:10PM EDT | 320.00 | 37.10 | 38.70 | 39.50 | +1.60 | +4.51% | 1 | 52 | 105.16% |
| URI221216C00330000 | 2022-08-10 10:49AM EDT | 330.00 | 31.30 | 33.00 | 33.90 | +3.49 | +12.55% | 2 | 83 | 99.79% |
| URI221216C00340000 | 2022-08-10 1:24PM EDT | 340.00 | 26.80 | 27.90 | 28.50 | +2.95 | +12.37% | 2 | 71 | 94.64% |
| URI221216C00350000 | 2022-08-11 12:07PM EDT | 350.00 | 22.09 | 23.30 | 24.10 | +1.49 | +7.23% | 1 | 177 | 90.39% |
| URI221216C00360000 | 2022-08-11 10:34AM EDT | 360.00 | 19.60 | 19.30 | 20.00 | +3.70 | +23.27% | 4 | 37 | 86.40% |
| URI221216C00370000 | 2022-08-11 11:31AM EDT | 370.00 | 15.30 | 15.80 | 16.20 | +1.80 | +13.33% | 1 | 50 | 82.53% |
| URI221216C00380000 | 2022-08-10 1:48PM EDT | 380.00 | 12.30 | 12.80 | 13.20 | +1.20 | +10.81% | 1 | 55 | 79.36% |
| URI221216C00390000 | 2022-08-10 3:53PM EDT | 390.00 | 8.99 | 10.20 | 10.90 | +0.29 | +3.33% | 2 | 54 | 76.78% |
| URI221216C00400000 | 2022-08-11 11:34AM EDT | 400.00 | 7.80 | 8.10 | 8.40 | +0.82 | +11.75% | 1 | 51 | 73.75% |
| URI221216C00410000 | 2022-08-11 11:26AM EDT | 410.00 | 6.20 | 6.30 | 7.00 | +0.70 | +12.73% | 2 | 53 | 71.95% |
| URI221216C00420000 | 2022-08-10 12:34PM EDT | 420.00 | 4.70 | 4.90 | 5.20 | +0.13 | +2.84% | 47 | 68 | 69.32% |
| URI221216C00430000 | 2022-08-11 10:50AM EDT | 430.00 | 3.80 | 3.50 | 4.00 | +0.48 | +14.46% | 16 | 3 | 66.81% |
| URI221216C00450000 | 2022-07-29 12:31PM EDT | 450.00 | 2.15 | 0.30 | 5.00 | 0.00 | - | - | 6 | 66.42% |
Putsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI221216P00120000 | 2022-07-14 12:24PM EDT | 120.00 | 1.85 | 0.00 | 0.85 | 0.00 | - | - | 50 | 88.77% |
| URI221216P00165000 | 2022-07-14 10:34AM EDT | 165.00 | 5.80 | 0.00 | 4.80 | 0.00 | - | - | 263 | 80.53% |
| URI221216P00175000 | 2022-07-15 1:50PM EDT | 175.00 | 5.90 | 0.00 | 4.80 | 0.00 | - | - | 19 | 73.11% |
| URI221216P00180000 | 2022-07-15 1:50PM EDT | 180.00 | 6.60 | 0.50 | 2.00 | 0.00 | - | - | 16 | 60.23% |
| URI221216P00190000 | 2022-07-22 2:09PM EDT | 190.00 | 5.44 | 0.00 | 4.80 | 0.00 | - | - | 142 | 62.63% |
| URI221216P00195000 | 2022-08-09 10:13AM EDT | 195.00 | 2.60 | 0.25 | 4.80 | 0.00 | - | 1 | 44 | 60.06% |
| URI221216P00200000 | 2022-07-29 12:33PM EDT | 200.00 | 3.40 | 0.25 | 4.80 | 0.00 | - | - | 238 | 56.76% |
| URI221216P00210000 | 2022-08-09 9:30AM EDT | 210.00 | 3.30 | 1.70 | 3.20 | 0.00 | - | 2 | 157 | 53.74% |
| URI221216P00220000 | 2022-08-11 10:58AM EDT | 220.00 | 2.88 | 2.35 | 3.80 | -1.94 | -40.25% | 5 | 57 | 49.78% |
| URI221216P00230000 | 2022-08-08 11:07AM EDT | 230.00 | 5.10 | 2.70 | 4.60 | 0.00 | - | 1 | 127 | 46.11% |
| URI221216P00240000 | 2022-08-10 11:02AM EDT | 240.00 | 5.20 | 4.00 | 5.60 | -1.50 | -22.39% | 2 | 82 | 42.51% |
| URI221216P00250000 | 2022-08-11 10:50AM EDT | 250.00 | 5.80 | 5.90 | 6.20 | -2.20 | -27.50% | 6 | 66 | 37.14% |
| URI221216P00260000 | 2022-08-11 1:54PM EDT | 260.00 | 7.30 | 7.30 | 7.60 | -2.30 | -23.96% | 10 | 76 | 33.27% |
| URI221216P00270000 | 2022-08-11 1:54PM EDT | 270.00 | 9.00 | 9.00 | 9.30 | -1.51 | -14.37% | 30 | 64 | 29.02% |
| URI221216P00280000 | 2022-08-05 12:44PM EDT | 280.00 | 14.30 | 10.90 | 11.30 | 0.00 | - | 2 | 79 | 23.98% |
| URI221216P00290000 | 2022-08-11 12:50PM EDT | 290.00 | 13.60 | 13.30 | 13.80 | -3.50 | -20.47% | 2 | 60 | 17.52% |
| URI221216P00300000 | 2022-08-10 10:04AM EDT | 300.00 | 17.50 | 16.00 | 16.90 | -2.60 | -12.94% | 4 | 105 | 0.00% |
| URI221216P00310000 | 2022-08-11 12:31PM EDT | 310.00 | 19.70 | 19.20 | 19.90 | -4.40 | -18.26% | 2 | 29 | 0.00% |
| URI221216P00320000 | 2022-08-11 9:56AM EDT | 320.00 | 24.40 | 22.90 | 24.50 | -4.10 | -14.39% | 10 | 36 | 0.00% |
| URI221216P00330000 | 2022-08-05 1:39PM EDT | 330.00 | 32.90 | 27.00 | 27.90 | 0.00 | - | 1 | 24 | 0.00% |
| URI221216P00340000 | 2022-08-05 2:15PM EDT | 340.00 | 38.30 | 31.90 | 33.00 | 0.00 | - | - | 6 | 0.00% |
| URI221216P00360000 | 2022-07-28 11:21AM EDT | 360.00 | 67.90 | 43.10 | 44.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
